CAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 24.583 | 24.612 | 24.166 | 24.466 | 21.617 | 853,614 |
| 2021-10-29 | 24.612 | 24.612 | 23.807 | 23.895 | 21.112 | 907,422 |
| 2021-10-28 | 24.457 | 24.747 | 24.234 | 24.631 | 21.763 | 1,150,620 |
| 2021-10-27 | 23.759 | 24.447 | 23.759 | 24.350 | 21.514 | 454,656 |
| 2021-10-26 | 24.050 | 24.079 | 23.623 | 23.933 | 21.146 | 649,055 |
| 2021-10-25 | 24.001 | 24.214 | 23.662 | 23.817 | 21.043 | 494,196 |
| 2021-10-22 | 23.740 | 24.108 | 23.740 | 24.050 | 21.249 | 490,699 |
| 2021-10-21 | 23.439 | 23.992 | 23.323 | 23.924 | 21.138 | 689,124 |
| 2021-10-20 | 23.555 | 23.827 | 23.497 | 23.594 | 20.847 | 674,762 |
| 2021-10-19 | 23.778 | 23.962 | 23.449 | 23.526 | 20.787 | 632,081 |
| 2021-10-18 | 24.214 | 24.292 | 23.551 | 23.623 | 20.872 | 633,068 |
| 2021-10-15 | 24.699 | 24.699 | 24.117 | 24.253 | 21.429 | 435,694 |
| 2021-10-14 | 24.282 | 24.510 | 23.856 | 24.263 | 21.437 | 1,074,911 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.4350 AUD |
| 2026-03-13 | 0.4250 AUD |
| 2025-09-12 | 0.4150 AUD |
| 2025-03-14 | 0.3850 AUD |
| 2024-09-13 | 0.3850 AUD |
| 2024-03-15 | 0.3450 AUD |
| 2023-09-15 | 0.3250 AUD |
| 2023-03-17 | 0.2850 AUD |
| 2022-09-16 | 0.2431 AUD |
| 2022-03-18 | 0.2471 AUD |
| 2021-09-17 | 0.2180 AUD |
| 2021-03-23 | 0.2383 AUD |
| 2020-09-22 | 0.2383 AUD |
| 2020-03-18 | 0.2097 AUD |
| 2019-09-24 | 0.2383 AUD |
| 2019-03-19 | 0.1954 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.